(ARKG)
23.92
0.39 (1.66%)
At close: Mar 05, 2025, 3:59 PM
23.98
0.25%
After-hours: Mar 05, 2025, 08:00 PM EST
ARKG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 23.43 | 24.04 | 23.14 | 23.98 | 0.45 | 1.91% | 2,880,249 |
| Mar 4, 2025 | 22.50 | 24.11 | 22.11 | 23.53 | 0.39 | 1.69% | 5,843,029 |
| Mar 3, 2025 | 24.93 | 25.04 | 22.97 | 23.14 | -1.48 | -6.01% | 5,810,500 |
| Feb 28, 2025 | 23.84 | 24.77 | 23.58 | 24.62 | 0.08 | 0.33% | 4,310,300 |
| Feb 27, 2025 | 25.94 | 26.00 | 24.52 | 24.54 | -1.09 | -4.25% | 3,389,723 |
| Feb 26, 2025 | 25.54 | 26.31 | 25.31 | 25.63 | 0.49 | 1.95% | 2,559,900 |
| Feb 25, 2025 | 25.94 | 26.18 | 24.57 | 25.14 | -1.35 | -5.10% | 6,206,641 |
| Feb 24, 2025 | 26.99 | 27.26 | 26.00 | 26.49 | -0.45 | -1.67% | 2,736,600 |
| Feb 21, 2025 | 28.82 | 28.91 | 26.86 | 26.94 | -1.62 | -5.67% | 3,441,345 |
| Feb 20, 2025 | 29.56 | 29.66 | 28.14 | 28.56 | -1.25 | -4.19% | 4,599,631 |
| Feb 19, 2025 | 29.62 | 30.42 | 29.41 | 29.81 | 0.34 | 1.15% | 2,971,900 |
| Feb 18, 2025 | 30.48 | 31.16 | 29.10 | 29.47 | 0.05 | 0.17% | 6,212,237 |
| Feb 14, 2025 | 28.29 | 29.73 | 28.27 | 29.42 | 1.76 | 6.36% | 6,746,041 |
| Feb 13, 2025 | 27.00 | 27.69 | 26.50 | 27.66 | 0.88 | 3.29% | 2,787,508 |
| Feb 12, 2025 | 25.75 | 26.79 | 25.61 | 26.78 | 0.62 | 2.37% | 3,229,600 |
| Feb 11, 2025 | 26.16 | 26.86 | 25.74 | 26.16 | -0.32 | -1.21% | 2,189,808 |
| Feb 10, 2025 | 27.13 | 27.13 | 26.09 | 26.48 | -0.51 | -1.89% | 2,663,800 |
| Feb 7, 2025 | 27.35 | 27.78 | 26.64 | 26.99 | -0.38 | -1.39% | 2,818,500 |
| Feb 6, 2025 | 28.41 | 28.47 | 27.28 | 27.37 | -0.77 | -2.74% | 2,375,400 |
| Feb 5, 2025 | 27.00 | 28.31 | 27.00 | 28.14 | 1.28 | 4.77% | 4,181,500 |
| Feb 4, 2025 | 26.71 | 27.25 | 26.42 | 26.86 | 0.29 | 1.09% | 1,428,586 |
| Feb 3, 2025 | 25.86 | 26.75 | 25.57 | 26.57 | -0.27 | -1.01% | 2,901,000 |
| Jan 31, 2025 | 27.54 | 27.83 | 26.60 | 26.84 | -0.44 | -1.61% | 2,407,500 |
| Jan 30, 2025 | 26.67 | 27.61 | 26.64 | 27.28 | 1.05 | 4.00% | 2,328,153 |
| Jan 29, 2025 | 26.65 | 27.09 | 25.84 | 26.23 | -0.43 | -1.61% | 3,407,657 |
| Jan 28, 2025 | 26.62 | 26.88 | 26.09 | 26.66 | 0.10 | 0.38% | 1,732,200 |
| Jan 27, 2025 | 26.25 | 27.10 | 26.07 | 26.56 | -0.52 | -1.92% | 4,053,032 |
| Jan 24, 2025 | 27.52 | 27.85 | 26.92 | 27.08 | -0.46 | -1.67% | 4,343,900 |
| Jan 23, 2025 | 26.86 | 27.67 | 26.17 | 27.54 | 0.42 | 1.55% | 2,781,000 |
| Jan 22, 2025 | 26.28 | 27.32 | 26.19 | 27.12 | 1.16 | 4.47% | 5,618,884 |
| Jan 21, 2025 | 24.71 | 26.06 | 24.71 | 25.96 | 1.85 | 7.67% | 4,511,300 |
| Jan 17, 2025 | 24.44 | 24.61 | 24.03 | 24.11 | -0.14 | -0.58% | 1,662,500 |
| Jan 16, 2025 | 24.56 | 24.59 | 23.87 | 24.25 | -0.18 | -0.74% | 2,492,200 |
| Jan 15, 2025 | 24.54 | 25.24 | 24.20 | 24.43 | 0.82 | 3.47% | 4,900,270 |
| Jan 14, 2025 | 24.82 | 25.00 | 23.50 | 23.61 | -0.85 | -3.48% | 4,419,268 |
| Jan 13, 2025 | 24.34 | 24.51 | 23.64 | 24.46 | -0.28 | -1.13% | 2,975,192 |
| Jan 10, 2025 | 25.06 | 25.06 | 24.23 | 24.74 | -0.83 | -3.25% | 4,522,400 |
| Jan 8, 2025 | 25.82 | 25.87 | 25.08 | 25.57 | -0.02 | -0.08% | 3,033,492 |
| Jan 7, 2025 | 26.40 | 27.10 | 25.46 | 25.59 | -0.57 | -2.18% | 4,817,059 |
| Jan 6, 2025 | 25.92 | 26.71 | 25.85 | 26.16 | 0.48 | 1.87% | 3,001,668 |
| Jan 3, 2025 | 24.72 | 25.83 | 24.64 | 25.68 | 1.22 | 4.99% | 2,495,542 |
| Jan 2, 2025 | 23.85 | 24.85 | 23.57 | 24.46 | 0.91 | 3.86% | 2,675,235 |
| Dec 31, 2024 | 23.83 | 24.06 | 23.40 | 23.55 | -0.16 | -0.67% | 2,331,278 |
| Dec 30, 2024 | 24.06 | 24.06 | 23.44 | 23.71 | -0.72 | -2.95% | 2,140,117 |
| Dec 27, 2024 | 24.81 | 25.03 | 24.01 | 24.43 | -0.23 | -0.93% | 2,473,300 |
| Dec 26, 2024 | 23.92 | 24.79 | 23.78 | 24.66 | 0.48 | 1.99% | 1,587,900 |
| Dec 24, 2024 | 24.07 | 24.24 | 23.69 | 24.18 | 0.21 | 0.88% | 659,436 |
| Dec 23, 2024 | 23.77 | 24.01 | 23.27 | 23.97 | 0.29 | 1.22% | 2,111,180 |
| Dec 20, 2024 | 22.80 | 24.04 | 22.72 | 23.68 | 0.73 | 3.18% | 7,037,400 |
| Dec 19, 2024 | 23.15 | 23.19 | 22.54 | 22.95 | 0.05 | 0.22% | 4,291,320 |